Skip to main content

Ericsson ADR (NQ: ERIC )

5.540 +0.030 (+0.54%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 7.882 7.924 7.792 7.896 7,514,819 -0.08(-1.04%)
Aug 28, 2008 7.896 7.979 7.892 7.979 6,085,149 +0.08(+1.05%)
Aug 27, 2008 7.868 7.951 7.820 7.896 6,173,902 +0.23(+2.98%)
Aug 26, 2008 7.723 7.813 7.606 7.668 8,618,531 +0.08(+1.09%)
Aug 25, 2008 7.675 7.723 7.523 7.585 5,925,004 -0.01(-0.09%)
Aug 22, 2008 7.488 7.619 7.455 7.592 6,675,626 +0.14(+1.86%)
Aug 21, 2008 7.364 7.516 7.336 7.453 8,947,036 +0.30(+4.15%)
Aug 20, 2008 7.122 7.191 7.032 7.156 8,877,077 +0.01(+0.10%)
Aug 19, 2008 7.253 7.287 7.080 7.149 9,718,853 -0.28(-3.72%)
Aug 18, 2008 7.529 7.543 7.377 7.426 5,040,903 -0.01(-0.09%)
Aug 15, 2008 7.523 7.550 7.405 7.433 10,350,510 -0.21(-2.80%)
Aug 14, 2008 7.730 7.792 7.640 7.647 7,330,726 -0.26(-3.32%)
Aug 13, 2008 7.986 8.013 7.854 7.910 5,784,609 -0.08(-0.95%)
Aug 12, 2008 8.076 8.096 7.937 7.986 8,295,341 +0.15(+1.85%)
Aug 11, 2008 7.758 7.937 7.744 7.841 7,057,061 +0.39(+5.19%)
Aug 08, 2008 7.308 7.487 7.294 7.453 4,778,404 +0.06(+0.84%)
Aug 07, 2008 7.467 7.495 7.357 7.391 6,136,068 -0.28(-3.69%)
Aug 06, 2008 7.619 7.716 7.564 7.675 5,666,084 +0.01(+0.09%)
Aug 05, 2008 7.405 7.702 7.370 7.668 7,096,828 +0.37(+5.02%)
Aug 04, 2008 7.287 7.370 7.246 7.301 5,652,284 -0.02(-0.28%)
Aug 01, 2008 7.405 7.433 7.239 7.322 6,653,795 +0.08(+1.05%)
Jul 31, 2008 7.225 7.336 7.198 7.246 6,667,946 -0.01(-0.19%)
Jul 30, 2008 7.287 7.336 7.218 7.260 7,193,136 -0.13(-1.78%)
Jul 29, 2008 7.391 7.419 7.301 7.391 7,914,219 -0.03(-0.37%)
Jul 28, 2008 7.557 7.592 7.391 7.419 9,226,171 -0.17(-2.19%)
Jul 25, 2008 7.426 7.619 7.391 7.585 5,556,447 +0.23(+3.10%)
Jul 24, 2008 7.543 7.564 7.308 7.357 8,523,531 -0.19(-2.47%)
Jul 23, 2008 7.633 7.675 7.460 7.543 11,854,600 -0.21(-2.76%)
Jul 22, 2008 7.723 7.792 7.585 7.758 17,369,030 -0.78(-9.15%)
Jul 21, 2008 8.684 8.746 8.504 8.539 15,217,190 +0.24(+2.83%)
Jul 18, 2008 8.214 8.442 8.110 8.304 8,572,774 +0.12(+1.52%)
Jul 17, 2008 8.069 8.221 8.007 8.179 13,205,955 +0.43(+5.53%)
Jul 16, 2008 7.523 7.751 7.481 7.751 10,144,515 +0.32(+4.38%)
Jul 15, 2008 7.239 7.595 7.205 7.426 10,172,079 +0.10(+1.42%)
Jul 14, 2008 7.578 7.599 7.239 7.322 8,093,260 -0.21(-2.84%)
Jul 11, 2008 7.592 7.626 7.426 7.536 8,935,903 -0.21(-2.77%)
Jul 10, 2008 7.550 7.834 7.543 7.751 10,555,160 +0.35(+4.77%)
Jul 09, 2008 7.592 7.619 7.384 7.398 6,976,763 -0.03(-0.47%)
Jul 08, 2008 7.336 7.467 7.253 7.433 7,202,777 +0.01(+0.09%)
Jul 07, 2008 7.391 7.588 7.336 7.426 8,450,709 +0.06(+0.85%)
Jul 04, 2008 7.488 7.529 7.315 7.364 4,869,065 +0.00(+0.00%)
Jul 03, 2008 7.488 7.529 7.315 7.364 4,869,065 +0.01(+0.09%)
Jul 02, 2008 7.426 7.564 7.329 7.357 12,547,840 -0.04(-0.56%)
Jul 01, 2008 7.135 7.453 7.122 7.398 13,352,981 +0.21(+2.88%)
Jun 30, 2008 7.135 7.315 7.115 7.191 6,355,856 +0.09(+1.27%)
Jun 27, 2008 6.942 7.163 6.914 7.101 16,593,463 -0.41(-5.43%)
Jun 26, 2008 7.661 7.689 7.481 7.509 6,037,409 -0.25(-3.21%)
Jun 25, 2008 7.730 7.841 7.702 7.758 6,039,308 +0.02(+0.27%)
Jun 24, 2008 7.689 7.813 7.612 7.737 4,691,762 -0.10(-1.32%)
Jun 23, 2008 8.034 8.041 7.792 7.841 7,774,683 -0.24(-2.99%)
Jun 20, 2008 8.179 8.207 7.979 8.083 4,854,700 -0.17(-2.09%)
Jun 19, 2008 8.214 8.311 8.124 8.255 5,999,019 -0.01(-0.17%)
Jun 18, 2008 8.262 8.311 8.214 8.269 5,201,042 -0.24(-2.84%)
Jun 17, 2008 8.546 8.574 8.456 8.511 6,729,518 +0.14(+1.65%)
Jun 16, 2008 8.304 8.408 8.276 8.373 6,901,842 +0.19(+2.37%)
Jun 13, 2008 8.131 8.207 8.096 8.179 7,558,554 +0.09(+1.11%)
Jun 12, 2008 8.179 8.221 8.069 8.090 6,026,074 -0.13(-1.60%)
Jun 11, 2008 8.401 8.421 8.207 8.221 6,422,551 -0.13(-1.57%)
Jun 10, 2008 8.374 8.580 8.318 8.352 7,017,472 -0.22(-2.62%)
Jun 09, 2008 8.753 8.760 8.470 8.577 36,763,576 -0.13(-1.51%)
Jun 06, 2008 8.912 8.964 8.708 8.708 7,985,975 -0.33(-3.63%)
Jun 05, 2008 9.085 9.096 8.892 9.037 12,628,132 -0.00(-0.04%)
Jun 04, 2008 9.078 9.161 9.009 9.040 9,184,573 -0.31(-3.36%)
Jun 03, 2008 9.272 9.445 9.258 9.355 8,803,441 +0.13(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.